Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-17 |
0.1121 USDT |
1,386,003.3061 |
0.1172 USDT |
0.1087 USDT |
0.1179 USDT |
0.1100 USDT |
| 2020-09-16 |
0.1210 USDT |
1,342,879.6354 |
0.1229 USDT |
0.1164 USDT |
0.1255 USDT |
0.1173 USDT |
| 2020-09-15 |
0.1204 USDT |
2,288,556.1692 |
0.1195 USDT |
0.1172 USDT |
0.1239 USDT |
0.1230 USDT |
| 2020-09-14 |
0.1230 USDT |
2,258,624.0094 |
0.1226 USDT |
0.1173 USDT |
0.1290 USDT |
0.1195 USDT |
| 2020-09-13 |
0.1225 USDT |
2,978,997.7078 |
0.1210 USDT |
0.1180 USDT |
0.1279 USDT |
0.1227 USDT |
| 2020-09-12 |
0.1241 USDT |
6,271,450.3176 |
0.1378 USDT |
0.1160 USDT |
0.1400 USDT |
0.1210 USDT |
| 2020-09-11 |
0.1242 USDT |
5,800,747.2925 |
0.1061 USDT |
0.1048 USDT |
0.1450 USDT |
0.1379 USDT |
| 2020-09-10 |
0.1037 USDT |
1,245,638.8309 |
0.1032 USDT |
0.1011 USDT |
0.1065 USDT |
0.1061 USDT |
| 2020-09-09 |
0.1067 USDT |
1,666,129.2613 |
0.1080 USDT |
0.1011 USDT |
0.1126 USDT |
0.1033 USDT |
| 2020-09-08 |
0.1098 USDT |
3,997,152.6554 |
0.1072 USDT |
0.1010 USDT |
0.1191 USDT |
0.1080 USDT |
| 2020-09-07 |
0.1092 USDT |
3,380,503.0176 |
0.1156 USDT |
0.1028 USDT |
0.1163 USDT |
0.1072 USDT |
| 2020-09-06 |
0.1223 USDT |
3,297,890.4361 |
0.1232 USDT |
0.1108 USDT |
0.1327 USDT |
0.1155 USDT |
| 2020-09-05 |
0.1230 USDT |
7,059,038.3651 |
0.1248 USDT |
0.1108 USDT |
0.1350 USDT |
0.1239 USDT |
| 2020-09-04 |
0.1323 USDT |
3,910,688.6013 |
0.1272 USDT |
0.1201 USDT |
0.1397 USDT |
0.1250 USDT |
| 2020-09-03 |
0.1346 USDT |
6,333,579.2425 |
0.1271 USDT |
0.1234 USDT |
0.1419 USDT |
0.1269 USDT |
| 2020-09-02 |
0.1307 USDT |
2,844,982.3241 |
0.1352 USDT |
0.1256 USDT |
0.1385 USDT |
0.1271 USDT |
| 2020-09-01 |
0.1391 USDT |
6,160,733.3500 |
0.1390 USDT |
0.1340 USDT |
0.1487 USDT |
0.1350 USDT |
| 2020-08-31 |
0.1536 USDT |
15,540,344.1206 |
0.1346 USDT |
0.1343 USDT |
0.1680 USDT |
0.1389 USDT |
| 2020-08-30 |
0.1370 USDT |
13,415,450.9810 |
0.1199 USDT |
0.1197 USDT |
0.1530 USDT |
0.1347 USDT |
| 2020-08-29 |
0.1152 USDT |
2,614,307.0805 |
0.1083 USDT |
0.1050 USDT |
0.1215 USDT |
0.1199 USDT |
| 2020-08-28 |
0.1152 USDT |
3,094,347.6639 |
0.1163 USDT |
0.1070 USDT |
0.1212 USDT |
0.1084 USDT |
| 2020-08-27 |
0.1194 USDT |
6,967,050.8719 |
0.1116 USDT |
0.1030 USDT |
0.1332 USDT |
0.1163 USDT |
| 2020-08-26 |
0.1158 USDT |
3,682,626.3730 |
0.1214 USDT |
0.1089 USDT |
0.1216 USDT |
0.1118 USDT |
| 2020-08-25 |
0.1211 USDT |
7,706,909.5884 |
0.1144 USDT |
0.1138 USDT |
0.1273 USDT |
0.1210 USDT |
| 2020-08-24 |
0.1159 USDT |
10,680,725.1573 |
0.1199 USDT |
0.1105 USDT |
0.1215 USDT |
0.1147 USDT |
| 2020-08-23 |
0.1364 USDT |
83,355,984.1528 |
0.0939 USDT |
0.0900 USDT |
0.1750 USDT |
0.1199 USDT |
| 2020-08-22 |
0.0949 USDT |
9,661,875.4152 |
0.0831 USDT |
0.0820 USDT |
0.1050 USDT |
0.0940 USDT |
| 2020-08-21 |
0.0814 USDT |
1,755,530.6496 |
0.0835 USDT |
0.0798 USDT |
0.0847 USDT |
0.0832 USDT |
| 2020-08-20 |
0.0876 USDT |
6,593,097.4535 |
0.0849 USDT |
0.0803 USDT |
0.0945 USDT |
0.0835 USDT |
| 2020-08-19 |
0.0845 USDT |
4,588,879.3917 |
0.0800 USDT |
0.0795 USDT |
0.0889 USDT |
0.0850 USDT |
| 2020-08-18 |
0.0800 USDT |
1,507,330.4287 |
0.0771 USDT |
0.0769 USDT |
0.0825 USDT |
0.0798 USDT |
| 2020-08-17 |
0.0770 USDT |
1,724,419.5977 |
0.0755 USDT |
0.0745 USDT |
0.0809 USDT |
0.0771 USDT |
| 2020-08-16 |
0.0758 USDT |
1,477,029.0667 |
0.0765 USDT |
0.0750 USDT |
0.0770 USDT |
0.0755 USDT |
| 2020-08-15 |
0.0740 USDT |
1,654,314.2760 |
0.0719 USDT |
0.0718 USDT |
0.0775 USDT |
0.0765 USDT |
| 2020-08-14 |
0.0725 USDT |
1,390,238.6269 |
0.0734 USDT |
0.0703 USDT |
0.0739 USDT |
0.0720 USDT |
| 2020-08-13 |
0.0711 USDT |
1,449,319.7223 |
0.0719 USDT |
0.0684 USDT |
0.0737 USDT |
0.0735 USDT |
| 2020-08-12 |
0.0760 USDT |
2,580,067.5283 |
0.0800 USDT |
0.0708 USDT |
0.0823 USDT |
0.0719 USDT |
| 2020-08-11 |
0.0808 USDT |
4,872,403.4021 |
0.0768 USDT |
0.0757 USDT |
0.0853 USDT |
0.0800 USDT |
| 2020-08-10 |
0.0756 USDT |
6,839,621.1440 |
0.0678 USDT |
0.0672 USDT |
0.0828 USDT |
0.0765 USDT |
| 2020-08-09 |
0.0662 USDT |
2,979,449.2185 |
0.0642 USDT |
0.0620 USDT |
0.0690 USDT |
0.0677 USDT |
| 2020-08-08 |
0.0639 USDT |
1,660,291.2594 |
0.0628 USDT |
0.0624 USDT |
0.0657 USDT |
0.0641 USDT |
| 2020-08-07 |
0.0618 USDT |
1,773,201.1819 |
0.0599 USDT |
0.0597 USDT |
0.0638 USDT |
0.0629 USDT |
| 2020-08-06 |
0.0598 USDT |
448,557.5026 |
0.0588 USDT |
0.0588 USDT |
0.0605 USDT |
0.0599 USDT |
| 2020-08-05 |
0.0589 USDT |
636,639.7546 |
0.0596 USDT |
0.0579 USDT |
0.0602 USDT |
0.0582 USDT |
| 2020-08-04 |
0.0594 USDT |
884,132.9545 |
0.0582 USDT |
0.0579 USDT |
0.0603 USDT |
0.0593 USDT |
| 2020-08-03 |
0.0597 USDT |
1,688,030.0347 |
0.0613 USDT |
0.0562 USDT |
0.0619 USDT |
0.0582 USDT |
| 2020-08-02 |
0.0608 USDT |
459,651.5387 |
0.0605 USDT |
0.0597 USDT |
0.0618 USDT |
0.0613 USDT |
| 2020-08-01 |
0.0611 USDT |
429,124.1121 |
0.0615 USDT |
0.0603 USDT |
0.0619 USDT |
0.0604 USDT |
| 2020-07-31 |
0.0616 USDT |
478,821.3006 |
0.0621 USDT |
0.0608 USDT |
0.0629 USDT |
0.0613 USDT |
| 2020-07-30 |
0.0616 USDT |
1,436,618.1586 |
0.0598 USDT |
0.0590 USDT |
0.0634 USDT |
0.0621 USDT |